The closing price for Starbucks (SBUX) in 2022 was $94.69, on December 30, 2022. It was down 12.8% for the year. The latest price is $109.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $94.68 | $94.74 | $93.78 | $94.69 | 3,988,869 |
December 29 2022 | $94.50 | $96.08 | $94.19 | $95.24 | 3,976,076 |
December 28 2022 | $94.89 | $95.37 | $93.92 | $94.12 | 3,491,489 |
December 27 2022 | $94.09 | $94.94 | $93.75 | $94.69 | 4,402,463 |
December 23 2022 | $93.15 | $93.83 | $92.48 | $93.80 | 3,944,525 |
December 22 2022 | $93.98 | $94.08 | $91.80 | $93.32 | 4,757,114 |
December 21 2022 | $92.32 | $94.57 | $91.97 | $94.19 | 5,566,294 |
December 20 2022 | $93.73 | $94.10 | $92.85 | $93.55 | 4,533,502 |
December 19 2022 | $93.96 | $94.32 | $93.29 | $93.83 | 5,771,050 |
December 16 2022 | $94.77 | $95.02 | $93.57 | $94.34 | 13,862,250 |
December 15 2022 | $96.61 | $96.93 | $94.93 | $95.45 | 7,246,497 |
December 14 2022 | $97.67 | $98.61 | $96.12 | $97.55 | 5,624,019 |
December 13 2022 | $100.06 | $100.42 | $96.40 | $97.47 | 7,065,953 |
December 12 2022 | $96.53 | $98.17 | $96.24 | $98.03 | 5,795,969 |
December 09 2022 | $98.73 | $98.80 | $97.13 | $97.16 | 7,999,590 |
December 08 2022 | $98.07 | $99.18 | $97.75 | $99.03 | 5,465,134 |
December 07 2022 | $96.69 | $98.29 | $96.47 | $97.24 | 4,194,311 |
December 06 2022 | $99.10 | $99.45 | $96.83 | $97.44 | 8,382,988 |
December 05 2022 | $98.69 | $99.50 | $98.32 | $98.84 | 9,285,799 |
December 02 2022 | $97.38 | $100.74 | $97.19 | $100.28 | 7,916,878 |
December 01 2022 | $97.68 | $98.85 | $97.32 | $98.67 | 7,452,313 |
November 30 2022 | $94.55 | $97.90 | $94.04 | $97.56 | 15,000,770 |
November 29 2022 | $94.46 | $94.82 | $93.74 | $94.18 | 4,423,921 |
November 28 2022 | $94.49 | $95.61 | $94.08 | $94.18 | 5,257,862 |
November 25 2022 | $95.11 | $95.34 | $94.04 | $95.04 | 2,320,020 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
